KissMeData/080720/min/candle-20240105.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240105,195500,77695985,4980,4980,4980,4980,1414
20240105,195400,77695985,4980,4980,4980,4980,0
20240105,195300,77695985,4980,4980,4980,4980,0
20240105,195200,77695985,4980,4980,4980,4980,0
20240105,195100,77695985,4980,4980,4980,4980,0
20240105,195000,77695985,4980,4980,4980,4980,0
20240105,194900,77695985,4980,4980,4980,4980,0
20240105,194800,77695985,4980,4980,4980,4980,0
20240105,194700,77695985,4980,4980,4980,4980,0
20240105,194600,77695985,4980,4980,4980,4980,0
20240105,194500,77695985,4980,4980,4980,4980,0
20240105,194400,77695985,4980,4980,4980,4980,0
20240105,194300,77695985,4980,4980,4980,4980,0
20240105,194200,77695985,4980,4980,4980,4980,0
20240105,194100,77695985,4980,4980,4980,4980,0
20240105,194000,77695985,4980,4980,4980,4980,0
20240105,193900,77695985,4980,4980,4980,4980,0
20240105,193800,77695985,4980,4980,4980,4980,0
20240105,193700,77695985,4980,4980,4980,4980,0
20240105,193600,77695985,4980,4980,4980,4980,0
20240105,193500,77695985,4980,4980,4980,4980,0
20240105,193400,77695985,4980,4980,4980,4980,0
20240105,193300,77695985,4980,4980,4980,4980,0
20240105,193200,77695985,4980,4980,4980,4980,0
20240105,193100,77695985,4980,4980,4980,4980,0
20240105,193000,77695985,4980,4980,4980,4980,0
20240105,192900,77695985,4980,4980,4980,4980,0
20240105,192800,77695985,4980,4980,4980,4980,0
20240105,192700,77695985,4980,4980,4980,4980,0
20240105,192600,77695985,4980,4980,4980,4980,0
20240105,192500,77695985,4980,4980,4980,4980,1414
20240105,192400,77695985,4980,4980,4980,4980,0
20240105,192300,77695985,4980,4980,4980,4980,0
20240105,192200,77695985,4980,4980,4980,4980,0
20240105,192100,77695985,4980,4980,4980,4980,0
20240105,192000,77695985,4980,4980,4980,4980,0
20240105,191900,77695985,4980,4980,4980,4980,0
20240105,191800,77695985,4980,4980,4980,4980,0
20240105,191700,77695985,4980,4980,4980,4980,0
20240105,191600,77695985,4980,4980,4980,4980,0
20240105,191500,77695985,4980,4980,4980,4980,0
20240105,191400,77695985,4980,4980,4980,4980,0
20240105,191300,77695985,4980,4980,4980,4980,0
20240105,191200,77695985,4980,4980,4980,4980,0
20240105,191100,77695985,4980,4980,4980,4980,0
20240105,191000,77695985,4980,4980,4980,4980,0
20240105,190900,77695985,4980,4980,4980,4980,0
20240105,190800,77695985,4980,4980,4980,4980,0
20240105,190700,77695985,4980,4980,4980,4980,0
20240105,190600,77695985,4980,4980,4980,4980,0
20240105,190500,77695985,4980,4980,4980,4980,0
20240105,190400,77695985,4980,4980,4980,4980,0
20240105,190300,77695985,4980,4980,4980,4980,0
20240105,190200,77695985,4980,4980,4980,4980,0
20240105,190100,77695985,4980,4980,4980,4980,0
20240105,190000,77695985,4980,4980,4980,4980,0
20240105,185900,77695985,4980,4980,4980,4980,0
20240105,185800,77695985,4980,4980,4980,4980,0
20240105,185700,77695985,4980,4980,4980,4980,0
20240105,185600,77695985,4980,4980,4980,4980,0
20240105,185500,77695985,4980,4980,4980,4980,1414
20240105,185400,77695985,4980,4980,4980,4980,0
20240105,185300,77695985,4980,4980,4980,4980,0
20240105,185200,77695985,4980,4980,4980,4980,0
20240105,185100,77695985,4980,4980,4980,4980,0
20240105,185000,77695985,4980,4980,4980,4980,0
20240105,184900,77695985,4980,4980,4980,4980,0
20240105,184800,77695985,4980,4980,4980,4980,0
20240105,184700,77695985,4980,4980,4980,4980,0
20240105,184600,77695985,4980,4980,4980,4980,0
20240105,184500,77695985,4980,4980,4980,4980,0
20240105,184400,77695985,4980,4980,4980,4980,0
20240105,184300,77695985,4980,4980,4980,4980,0
20240105,184200,77695985,4980,4980,4980,4980,0
20240105,184100,77695985,4980,4980,4980,4980,0
20240105,184000,77695985,4980,4980,4980,4980,0
20240105,183900,77695985,4980,4980,4980,4980,0
20240105,183800,77695985,4980,4980,4980,4980,0
20240105,183700,77695985,4980,4980,4980,4980,0
20240105,183600,77695985,4980,4980,4980,4980,0
20240105,183500,77695985,4980,4980,4980,4980,0
20240105,183400,77695985,4980,4980,4980,4980,0
20240105,183300,77695985,4980,4980,4980,4980,0
20240105,183200,77695985,4980,4980,4980,4980,0
20240105,183100,77695985,4980,4980,4980,4980,0
20240105,183000,77695985,4980,4980,4980,4980,0
20240105,182900,77695985,4980,4980,4980,4980,0
20240105,182800,77695985,4980,4980,4980,4980,0
20240105,182700,77695985,4980,4980,4980,4980,0
20240105,182600,77695985,4980,4980,4980,4980,0
20240105,182500,77695985,4980,4980,4980,4980,1414
20240105,182400,77695985,4980,4980,4980,4980,0
20240105,182300,77695985,4980,4980,4980,4980,0
20240105,182200,77695985,4980,4980,4980,4980,0
20240105,182100,77695985,4980,4980,4980,4980,0
20240105,182000,77695985,4980,4980,4980,4980,0
20240105,181900,77695985,4980,4980,4980,4980,0
20240105,181800,77695985,4980,4980,4980,4980,0
20240105,181700,77695985,4980,4980,4980,4980,0
20240105,181600,77695985,4980,4980,4980,4980,0
20240105,181500,77695985,4980,4980,4980,4980,0
20240105,181400,77695985,4980,4980,4980,4980,0
20240105,181300,77695985,4980,4980,4980,4980,0
20240105,181200,77695985,4980,4980,4980,4980,0
20240105,181100,77695985,4980,4980,4980,4980,0
20240105,181000,77695985,4980,4980,4980,4980,0
20240105,180900,77695985,4980,4980,4980,4980,0
20240105,180800,77695985,4980,4980,4980,4980,0
20240105,180700,77695985,4980,4980,4980,4980,0
20240105,180600,77695985,4980,4980,4980,4980,0
20240105,180500,77695985,4980,4980,4980,4980,0
20240105,180400,77695985,4980,4980,4980,4980,0
20240105,180300,77695985,4980,4980,4980,4980,0
20240105,180200,77695985,4980,4980,4980,4980,0
20240105,180100,77695985,4980,4980,4980,4980,0
20240105,180000,77695985,4980,4980,4980,4980,0
20240105,175900,77695985,4980,4980,4980,4980,0
20240105,175800,77695985,4980,4980,4980,4980,0
20240105,175700,77695985,4980,4980,4980,4980,0
20240105,175600,77695985,4980,4980,4980,4980,0
20240105,175500,77695985,4980,4980,4980,4980,1414
20240105,175400,77695985,4980,4980,4980,4980,0
20240105,175300,77695985,4980,4980,4980,4980,0
20240105,175200,77695985,4980,4980,4980,4980,0
20240105,175100,77695985,4980,4980,4980,4980,0
20240105,175000,77695985,4980,4980,4980,4980,0
20240105,174900,77695985,4980,4980,4980,4980,0
20240105,174800,77695985,4980,4980,4980,4980,0
20240105,174700,77695985,4980,4980,4980,4980,0
20240105,174600,77695985,4980,4980,4980,4980,0
20240105,174500,77695985,4980,4980,4980,4980,0
20240105,174400,77695985,4980,4980,4980,4980,0
20240105,174300,77695985,4980,4980,4980,4980,0
20240105,174200,77695985,4980,4980,4980,4980,0
20240105,174100,77695985,4980,4980,4980,4980,0
20240105,174000,77695985,4980,4980,4980,4980,0
20240105,173900,77695985,4980,4980,4980,4980,0
20240105,173800,77695985,4980,4980,4980,4980,0
20240105,173700,77695985,4980,4980,4980,4980,0
20240105,173600,77695985,4980,4980,4980,4980,0
20240105,173500,77695985,4980,4980,4980,4980,0
20240105,173400,77695985,4980,4980,4980,4980,0
20240105,173300,77695985,4980,4980,4980,4980,0
20240105,173200,77695985,4980,4980,4980,4980,0
20240105,173100,77695985,4980,4980,4980,4980,0
20240105,173000,77695985,4980,4980,4980,4980,0
20240105,172900,77695985,4980,4980,4980,4980,0
20240105,172800,77695985,4980,4980,4980,4980,0
20240105,172700,77695985,4980,4980,4980,4980,0
20240105,172600,77695985,4980,4980,4980,4980,0
20240105,172500,77695985,4980,4980,4980,4980,1414
20240105,172400,77695985,4980,4980,4980,4980,0
20240105,172300,77695985,4980,4980,4980,4980,0
20240105,172200,77695985,4980,4980,4980,4980,0
20240105,172100,77695985,4980,4980,4980,4980,0
20240105,172000,77695985,4980,4980,4980,4980,0
20240105,171900,77695985,4980,4980,4980,4980,0
20240105,171800,77695985,4980,4980,4980,4980,0
20240105,171700,77695985,4980,4980,4980,4980,0
20240105,171600,77695985,4980,4980,4980,4980,0
20240105,171500,77695985,4980,4980,4980,4980,0
20240105,171400,77695985,4980,4980,4980,4980,0
20240105,171300,77695985,4980,4980,4980,4980,0
20240105,171200,77695985,4980,4980,4980,4980,0
20240105,171100,77695985,4980,4980,4980,4980,0
20240105,171000,77695985,4980,4980,4980,4980,0
20240105,170900,77695985,4980,4980,4980,4980,0
20240105,170800,77695985,4980,4980,4980,4980,0
20240105,170700,77695985,4980,4980,4980,4980,0
20240105,170600,77695985,4980,4980,4980,4980,0
20240105,170500,77695985,4980,4980,4980,4980,0
20240105,170400,77695985,4980,4980,4980,4980,0
20240105,170300,77695985,4980,4980,4980,4980,0
20240105,170200,77695985,4980,4980,4980,4980,0
20240105,170100,77695985,4980,4980,4980,4980,0
20240105,170000,77695985,4980,4980,4980,4980,0
20240105,165900,77695985,4980,4980,4980,4980,0
20240105,165800,77695985,4980,4980,4980,4980,0
20240105,165700,77695985,4980,4980,4980,4980,0
20240105,165600,77695985,4980,4980,4980,4980,0
20240105,165500,77695985,4980,4980,4980,4980,1414
20240105,165400,77695985,4980,4980,4980,4980,0
20240105,165300,77695985,4980,4980,4980,4980,0
20240105,165200,77695985,4980,4980,4980,4980,0
20240105,165100,77695985,4980,4980,4980,4980,0
20240105,165000,77695985,4980,4980,4980,4980,0
20240105,164900,77695985,4980,4980,4980,4980,0
20240105,164800,77695985,4980,4980,4980,4980,0
20240105,164700,77695985,4980,4980,4980,4980,0
20240105,164600,77695985,4980,4980,4980,4980,0
20240105,164500,77695985,4980,4980,4980,4980,0
20240105,164400,77695985,4980,4980,4980,4980,0
20240105,164300,77695985,4980,4980,4980,4980,0
20240105,164200,77695985,4980,4980,4980,4980,0
20240105,164100,77695985,4980,4980,4980,4980,0
20240105,164000,77695985,4980,4980,4980,4980,0
20240105,163900,77695985,4980,4980,4980,4980,0
20240105,163800,77695985,4980,4980,4980,4980,0
20240105,163700,77695985,4980,4980,4980,4980,0
20240105,163600,77695985,4980,4980,4980,4980,0
20240105,163500,77695985,4980,4980,4980,4980,0
20240105,163400,77695985,4980,4980,4980,4980,0
20240105,163300,77695985,4980,4980,4980,4980,0
20240105,163200,77695985,4980,4980,4980,4980,0
20240105,163100,77695985,4980,4980,4980,4980,0
20240105,163000,77695985,4980,4980,4980,4980,0
20240105,162900,77695985,4980,4980,4980,4980,0
20240105,162800,77695985,4980,4980,4980,4980,0
20240105,162700,77695985,4980,4980,4980,4980,0
20240105,162600,77695985,4980,4980,4980,4980,0
20240105,162500,77695985,4980,4980,4980,4980,1414
20240105,162400,77695985,4980,4980,4980,4980,0
20240105,162300,77695985,4980,4980,4980,4980,0
20240105,162200,77695985,4980,4980,4980,4980,0
20240105,162100,77695985,4980,4980,4980,4980,0
20240105,162000,77695985,4980,4980,4980,4980,0
20240105,161900,77695985,4980,4980,4980,4980,0
20240105,161800,77695985,4980,4980,4980,4980,0
20240105,161700,77695985,4980,4980,4980,4980,0
20240105,161600,77695985,4980,4980,4980,4980,0
20240105,161500,77695985,4980,4980,4980,4980,0
20240105,161400,77695985,4980,4980,4980,4980,0
20240105,161300,77695985,4980,4980,4980,4980,0
20240105,161200,77695985,4980,4980,4980,4980,0
20240105,161100,77695985,4980,4980,4980,4980,0
20240105,161000,77695985,4980,4980,4980,4980,0
20240105,160900,77695985,4980,4980,4980,4980,0
20240105,160800,77695985,4980,4980,4980,4980,0
20240105,160700,77695985,4980,4980,4980,4980,0
20240105,160600,77695985,4980,4980,4980,4980,0
20240105,160500,77695985,4980,4980,4980,4980,0
20240105,160400,77695985,4980,4980,4980,4980,0
20240105,160300,77695985,4980,4980,4980,4980,0
20240105,160200,77695985,4980,4980,4980,4980,0
20240105,160100,77695985,4980,4980,4980,4980,0
20240105,160000,77695985,4980,4980,4980,4980,0
20240105,155900,77695985,4980,4980,4980,4980,0
20240105,155800,77695985,4980,4980,4980,4980,0
20240105,155700,77695985,4980,4980,4980,4980,0
20240105,155600,77695985,4980,4980,4980,4980,0
20240105,155500,77695985,4980,4980,4980,4980,1414
20240105,155400,77695985,4980,4980,4980,4980,0
20240105,155300,77695985,4980,4980,4980,4980,0
20240105,155200,77695985,4980,4980,4980,4980,0
20240105,155100,77695985,4980,4980,4980,4980,0
20240105,155000,77695985,4980,4980,4980,4980,0
20240105,154900,77695985,4980,4980,4980,4980,0
20240105,154800,77695985,4980,4980,4980,4980,0
20240105,154700,77695985,4980,4980,4980,4980,0
20240105,154600,77695985,4980,4980,4980,4980,0
20240105,154500,77695985,4980,4980,4980,4980,0
20240105,154400,77695985,4980,4980,4980,4980,0
20240105,154300,77695985,4980,4980,4980,4980,0
20240105,154200,77695985,4980,4980,4980,4980,0
20240105,154100,77695985,4980,4980,4980,4980,0
20240105,154000,77695985,4980,4980,4980,4980,0
20240105,153900,77695985,4980,4980,4980,4980,0
20240105,153800,77695985,4980,4980,4980,4980,0
20240105,153700,77695985,4980,4980,4980,4980,0
20240105,153600,77695985,4980,4980,4980,4980,0
20240105,153500,77695985,4980,4980,4980,4980,0
20240105,153400,77695985,4980,4980,4980,4980,0
20240105,153300,77695985,4980,4980,4980,4980,0
20240105,153200,77695985,4980,4980,4980,4980,0
20240105,153100,77695985,4980,4980,4980,4980,0
20240105,153000,77695985,4980,4980,4980,4980,1414
20240105,152900,70654265,5040,5040,5040,5040,0
20240105,152800,70654265,5040,5040,5040,5040,0
20240105,152700,70654265,5040,5040,5040,5040,0
20240105,152600,70654265,5040,5040,5040,5040,0
20240105,152500,70654265,5040,5040,5040,5040,0
20240105,152400,70654265,5040,5040,5040,5040,0
20240105,152300,70654265,5040,5040,5040,5040,0
20240105,152200,70654265,5040,5040,5040,5040,0
20240105,152100,70654265,5040,5040,5040,5040,0
20240105,152000,70654265,5040,5040,5040,5040,0
20240105,151900,70654265,5040,5010,5050,5010,164
20240105,151800,69830635,5010,5010,5010,5010,0
20240105,151700,69830635,5010,5010,5010,5010,0
20240105,151600,69830635,5010,4990,5010,4990,16
20240105,151500,69750755,5010,5010,5010,5010,0
20240105,151400,69750755,5010,5010,5010,5010,0
20240105,151300,69750755,5010,5010,5010,5010,0
20240105,151200,69750755,5010,5010,5010,5010,0
20240105,151100,69750755,5010,5010,5010,5010,0
20240105,151000,69750755,5010,5010,5010,5010,20
20240105,150900,69650555,5010,5010,5010,5010,4
20240105,150800,69630515,5010,5010,5010,5010,2
20240105,150700,69620495,5010,5010,5010,5010,0
20240105,150600,69620495,5010,5010,5010,5010,0
20240105,150500,69620495,5010,5010,5010,5010,0
20240105,150400,69620495,5010,5010,5010,5010,0
20240105,150300,69620495,5010,5010,5010,5010,1
20240105,150200,69615485,4985,4985,4985,4985,13
20240105,150100,69550680,5010,5010,5010,5010,1
20240105,150000,69545670,4985,4985,4985,4985,0
20240105,145900,69545670,4985,4985,4985,4985,23
20240105,145800,69431015,5000,5000,5000,5000,0
20240105,145700,69431015,5000,5000,5000,5000,0
20240105,145600,69431015,5000,5000,5000,5000,2
20240105,145500,69421015,5000,5000,5000,5000,0
20240105,145400,69421015,5000,5000,5000,5000,64
20240105,145300,69101015,5000,5000,5000,5000,0
20240105,145200,69101015,5000,5000,5000,5000,0
20240105,145100,69101015,5000,5000,5000,5000,11
20240105,145000,69046015,5000,5000,5000,5000,20
20240105,144900,68946015,5000,5000,5000,5000,0
20240105,144800,68946015,5000,5000,5000,5000,52
20240105,144700,68686015,5000,5000,5000,5000,0
20240105,144600,68686015,5000,5000,5000,5000,0
20240105,144500,68686015,5000,5000,5000,5000,0
20240105,144400,68686015,5000,5000,5000,5000,0
20240105,144300,68686015,5000,5000,5000,5000,33
20240105,144200,68521015,5000,5000,5000,5000,20
20240105,144100,68421015,5010,5010,5010,5010,0
20240105,144000,68421015,5010,5010,5010,5010,0
20240105,143900,68421015,5010,5010,5010,5010,0
20240105,143800,68421015,5010,5010,5010,5010,0
20240105,143700,68421015,5010,5010,5010,5010,0
20240105,143600,68421015,5010,5010,5010,5010,0
20240105,143500,68421015,5010,5010,5010,5010,0
20240105,143400,68421015,5010,4985,5010,4985,211
20240105,143300,67369155,5010,5010,5010,5010,0
20240105,143200,67369155,5010,5010,5010,5010,0
20240105,143100,67369155,5010,5010,5010,5010,0
20240105,143000,67369155,5010,4990,5010,4985,1002
20240105,142900,62373460,5000,5000,5000,5000,0
20240105,142800,62373460,5000,5000,5000,5000,0
20240105,142700,62373460,5000,5000,5000,5000,0
20240105,142600,62373460,5000,4995,5000,4995,1678
20240105,142500,53988455,4995,4995,4995,4995,0
20240105,142400,53988455,4995,4995,4995,4995,0
20240105,142300,53988455,4995,4995,4995,4995,0
20240105,142200,53988455,4995,4995,4995,4995,0
20240105,142100,53988455,4995,4995,4995,4995,0
20240105,142000,53988455,4995,4995,4995,4995,0
20240105,141900,53988455,4995,4995,4995,4995,0
20240105,141800,53988455,4995,4995,4995,4995,0
20240105,141700,53988455,4995,4995,4995,4995,0
20240105,141600,53988455,4995,4995,4995,4995,1
20240105,141500,53983460,4995,4995,4995,4995,0
20240105,141400,53983460,4995,4995,4995,4995,0
20240105,141300,53983460,4995,4995,4995,4995,9
20240105,141200,53938505,4995,4995,4995,4995,0
20240105,141100,53938505,4995,4995,4995,4995,1
20240105,141000,53933510,5000,5000,5000,5000,0
20240105,140900,53933510,5000,5000,5000,5000,0
20240105,140800,53933510,5000,5000,5000,5000,0
20240105,140700,53933510,5000,5000,5000,5000,0
20240105,140600,53933510,5000,5000,5000,5000,0
20240105,140500,53933510,5000,5000,5000,5000,0
20240105,140400,53933510,5000,5000,5000,5000,0
20240105,140300,53933510,5000,5000,5000,5000,0
20240105,140200,53933510,5000,5000,5000,5000,0
20240105,140100,53933510,5000,5000,5000,5000,0
20240105,140000,53933510,5000,5000,5000,5000,0
20240105,135900,53933510,5000,5000,5000,5000,0
20240105,135800,53933510,5000,5000,5000,5000,0
20240105,135700,53933510,5000,5000,5000,5000,0
20240105,135600,53933510,5000,5000,5000,5000,0
20240105,135500,53933510,5000,5000,5000,5000,0
20240105,135400,53933510,5000,5000,5000,5000,0
20240105,135300,53933510,5000,5000,5000,5000,0
20240105,135200,53933510,5000,5000,5000,5000,0
20240105,135100,53933510,5000,5000,5000,5000,0
20240105,135000,53933510,5000,5000,5000,5000,0
20240105,134900,53933510,5000,5000,5000,5000,0
20240105,134800,53933510,5000,5000,5000,5000,0
20240105,134700,53933510,5000,5000,5000,5000,0
20240105,134600,53933510,5000,4995,5000,4995,41
20240105,134500,53728710,4990,4990,4990,4990,0
20240105,134400,53728710,4990,4990,4990,4990,0
20240105,134300,53728710,4990,4990,4990,4990,0
20240105,134200,53728710,4990,4990,4990,4990,0
20240105,134100,53728710,4990,4990,4990,4990,0
20240105,134000,53728710,4990,4990,4990,4990,0
20240105,133900,53728710,4990,4990,4990,4990,497
20240105,133800,51248680,4990,4990,4990,4990,0
20240105,133700,51248680,4990,4990,4990,4990,0
20240105,133600,51248680,4990,4990,4990,4990,3
20240105,133500,51233710,4990,4990,4990,4990,0
20240105,133400,51233710,4990,4990,4990,4990,0
20240105,133300,51233710,4990,4990,4990,4990,0
20240105,133200,51233710,4990,4990,4990,4990,0
20240105,133100,51233710,4990,4990,4990,4990,0
20240105,133000,51233710,4990,4980,4990,4980,72
20240105,132900,50874980,4970,4975,4975,4970,200
20240105,132800,49880955,4975,4975,4975,4975,0
20240105,132700,49880955,4975,4975,4975,4975,0
20240105,132600,49880955,4975,4975,4975,4975,0
20240105,132500,49880955,4975,4975,4975,4975,0
20240105,132400,49880955,4975,4975,4975,4975,0
20240105,132300,49880955,4975,4975,4975,4975,0
20240105,132200,49880955,4975,4975,4975,4975,0
20240105,132100,49880955,4975,4975,4975,4975,0
20240105,132000,49880955,4975,4975,4975,4975,0
20240105,131900,49880955,4975,4975,4975,4975,0
20240105,131800,49880955,4975,4975,4975,4975,0
20240105,131700,49880955,4975,4975,4975,4975,0
20240105,131600,49880955,4975,4975,4975,4975,0
20240105,131500,49880955,4975,4975,4975,4975,0
20240105,131400,49880955,4975,4975,4975,4975,1
20240105,131300,49875980,4980,4980,4980,4980,0
20240105,131200,49875980,4980,4980,4980,4980,0
20240105,131100,49875980,4980,4980,4980,4980,1
20240105,131000,49871000,4980,4980,4980,4980,0
20240105,130900,49871000,4980,4980,4980,4980,0
20240105,130800,49871000,4980,4980,4980,4980,0
20240105,130700,49871000,4980,4980,4980,4980,3
20240105,130600,49856060,4980,4975,4980,4975,3
20240105,130500,49841130,4980,4955,4980,4955,1311
20240105,130400,43344900,4970,4970,4970,4970,0
20240105,130300,43344900,4970,4970,4970,4970,1
20240105,130200,43339930,4955,4955,4955,4955,0
20240105,130100,43339930,4955,4955,4955,4955,0
20240105,130000,43339930,4955,4955,4955,4955,0
20240105,125900,43339930,4955,4955,4955,4955,0
20240105,125800,43339930,4955,4955,4955,4955,0
20240105,125700,43339930,4955,4955,4955,4955,0
20240105,125600,43339930,4955,4955,4955,4955,0
20240105,125500,43339930,4955,4955,4955,4955,0
20240105,125400,43339930,4955,4955,4955,4955,0
20240105,125300,43339930,4955,4955,4955,4955,0
20240105,125200,43339930,4955,4955,4955,4955,0
20240105,125100,43339930,4955,4955,4955,4955,0
20240105,125000,43339930,4955,4955,4955,4955,0
20240105,124900,43339930,4955,4955,4955,4955,0
20240105,124800,43339930,4955,4955,4955,4955,0
20240105,124700,43339930,4955,4955,4955,4955,0
20240105,124600,43339930,4955,4960,4960,4955,34
20240105,124500,43171295,4960,4960,4960,4960,0
20240105,124400,43171295,4960,4960,4960,4960,0
20240105,124300,43171295,4960,4960,4960,4960,0
20240105,124200,43171295,4960,4960,4960,4960,0
20240105,124100,43171295,4960,4960,4960,4960,0
20240105,124000,43171295,4960,4960,4960,4960,0
20240105,123900,43171295,4960,4960,4960,4960,0
20240105,123800,43171295,4960,4960,4960,4960,0
20240105,123700,43171295,4960,4960,4960,4960,0
20240105,123600,43171295,4960,4960,4960,4960,0
20240105,123500,43171295,4960,4960,4960,4960,0
20240105,123400,43171295,4960,4960,4960,4960,0
20240105,123300,43171295,4960,4960,4960,4960,18
20240105,123200,43082015,4960,4960,4960,4960,0
20240105,123100,43082015,4960,4960,4960,4960,1
20240105,123000,43077055,4960,4960,4960,4960,0
20240105,122900,43077055,4960,4960,4960,4960,1
20240105,122800,43072095,4970,4970,4970,4970,0
20240105,122700,43072095,4970,4970,4970,4970,0
20240105,122600,43072095,4970,4970,4970,4970,0
20240105,122500,43072095,4970,4970,4970,4970,0
20240105,122400,43072095,4970,4970,4970,4970,0
20240105,122300,43072095,4970,4970,4970,4970,1
20240105,122200,43067125,4955,4955,4955,4955,0
20240105,122100,43067125,4955,4955,4955,4955,0
20240105,122000,43067125,4955,4955,4955,4955,274
20240105,121900,41709455,4960,4965,4965,4960,33
20240105,121800,41545760,4960,4960,4960,4960,0
20240105,121700,41545760,4960,4960,4960,4960,0
20240105,121600,41545760,4960,4960,4960,4960,0
20240105,121500,41545760,4960,4960,4960,4960,0
20240105,121400,41545760,4960,4960,4960,4960,0
20240105,121300,41545760,4960,4960,4960,4960,0
20240105,121200,41545760,4960,4960,4960,4960,0
20240105,121100,41545760,4960,4960,4960,4960,0
20240105,121000,41545760,4960,4960,4960,4960,0
20240105,120900,41545760,4960,4960,4960,4960,0
20240105,120800,41545760,4960,4960,4960,4960,0
20240105,120700,41545760,4960,4960,4960,4960,0
20240105,120600,41545760,4960,4960,4960,4960,0
20240105,120500,41545760,4960,4960,4960,4960,0
20240105,120400,41545760,4960,4960,4960,4960,0
20240105,120300,41545760,4960,4960,4960,4960,0
20240105,120200,41545760,4960,4960,4960,4960,0
20240105,120100,41545760,4960,4960,4960,4960,0
20240105,120000,41545760,4960,4960,4960,4960,0
20240105,115900,41545760,4960,4960,4960,4960,0
20240105,115800,41545760,4960,4960,4960,4960,0
20240105,115700,41545760,4960,4960,4960,4960,0
20240105,115600,41545760,4960,4960,4960,4960,0
20240105,115500,41545760,4960,4960,4960,4960,0
20240105,115400,41545760,4960,4960,4960,4960,0
20240105,115300,41545760,4960,4960,4960,4960,0
20240105,115200,41545760,4960,4960,4960,4960,0
20240105,115100,41545760,4960,4960,4960,4960,0
20240105,115000,41545760,4960,4960,4960,4960,0
20240105,114900,41545760,4960,4960,4960,4960,0
20240105,114800,41545760,4960,4960,4960,4960,0
20240105,114700,41545760,4960,4960,4960,4960,0
20240105,114600,41545760,4960,4960,4960,4960,0
20240105,114500,41545760,4960,4960,4960,4960,0
20240105,114400,41545760,4960,4960,4960,4960,0
20240105,114300,41545760,4960,4960,4960,4960,403
20240105,114200,39546880,4960,4960,4960,4960,0
20240105,114100,39546880,4960,4960,4960,4960,5
20240105,114000,39522080,4955,4955,4955,4955,0
20240105,113900,39522080,4955,4955,4955,4955,0
20240105,113800,39522080,4955,4955,4955,4955,0
20240105,113700,39522080,4955,4955,4955,4955,0
20240105,113600,39522080,4955,4955,4955,4955,0
20240105,113500,39522080,4955,4955,4955,4955,0
20240105,113400,39522080,4955,4955,4955,4955,0
20240105,113300,39522080,4955,4955,4955,4955,0
20240105,113200,39522080,4955,4955,4955,4955,0
20240105,113100,39522080,4955,4955,4955,4955,0
20240105,113000,39522080,4955,4970,4970,4955,3768
20240105,112900,20822880,5000,5000,5000,5000,0
20240105,112800,20822880,5000,5000,5000,5000,0
20240105,112700,20822880,5000,5000,5000,5000,0
20240105,112600,20822880,5000,4995,5000,4995,51
20240105,112500,20568130,4990,4990,4990,4990,0
20240105,112400,20568130,4990,4990,4990,4990,0
20240105,112300,20568130,4990,4970,4990,4970,134
20240105,112200,19899870,4990,4990,4990,4990,18
20240105,112100,19810050,4990,4990,4990,4990,0
20240105,112000,19810050,4990,4990,4990,4990,0
20240105,111900,19810050,4990,4990,4990,4990,1
20240105,111800,19805060,4990,4990,4990,4990,0
20240105,111700,19805060,4990,4990,4990,4990,0
20240105,111600,19805060,4990,4990,4990,4990,0
20240105,111500,19805060,4990,4990,4990,4990,0
20240105,111400,19805060,4990,4990,4990,4990,0
20240105,111300,19805060,4990,4990,4990,4990,0
20240105,111200,19805060,4990,4990,4990,4990,0
20240105,111100,19805060,4990,4990,4990,4990,0
20240105,111000,19805060,4990,4990,4990,4990,0
20240105,110900,19805060,4990,4990,4990,4990,0
20240105,110800,19805060,4990,4990,4990,4990,0
20240105,110700,19805060,4990,4990,4990,4990,0
20240105,110600,19805060,4990,4990,4990,4990,0
20240105,110500,19805060,4990,4970,4990,4970,901
20240105,110400,15327070,4990,4990,4990,4990,1
20240105,110300,15322080,4970,4970,4970,4970,0
20240105,110200,15322080,4970,4970,4970,4970,0
20240105,110100,15322080,4970,4970,4970,4970,0
20240105,110000,15322080,4970,4970,4970,4970,0
20240105,105900,15322080,4970,4970,4970,4970,0
20240105,105800,15322080,4970,4970,4970,4970,22
20240105,105700,15212740,4965,4965,4965,4965,0
20240105,105600,15212740,4965,4965,4965,4965,0
20240105,105500,15212740,4965,4965,4965,4965,0
20240105,105400,15212740,4965,4965,4965,4965,0
20240105,105300,15212740,4965,4965,4965,4965,0
20240105,105200,15212740,4965,4965,4965,4965,0
20240105,105100,15212740,4965,4965,4965,4965,0
20240105,105000,15212740,4965,4965,4965,4965,0
20240105,104900,15212740,4965,4965,4965,4965,0
20240105,104800,15212740,4965,4970,4970,4965,181
20240105,104700,14313550,4975,4975,4975,4975,20
20240105,104600,14214050,4990,4990,4990,4990,0
20240105,104500,14214050,4990,4990,4990,4990,5
20240105,104400,14189100,4990,4990,4990,4990,0
20240105,104300,14189100,4990,4990,4990,4990,0
20240105,104200,14189100,4990,4990,4990,4990,0
20240105,104100,14189100,4990,4990,4990,4990,1
20240105,104000,14184110,4970,4985,4985,4970,1007
20240105,103900,9178435,4990,4990,4990,4990,0
20240105,103800,9178435,4990,4990,4990,4990,0
20240105,103700,9178435,4990,4990,4990,4990,0
20240105,103600,9178435,4990,4990,4990,4990,0
20240105,103500,9178435,4990,4990,4990,4990,0
20240105,103400,9178435,4990,4990,4990,4990,0
20240105,103300,9178435,4990,4990,4990,4990,0
20240105,103200,9178435,4990,4990,4990,4990,495
20240105,103100,6708385,4985,4985,4985,4985,0
20240105,103000,6708385,4985,4985,4985,4985,5
20240105,102900,6683460,4990,4990,4990,4990,0
20240105,102800,6683460,4990,4990,4990,4990,0
20240105,102700,6683460,4990,4990,4990,4990,0
20240105,102600,6683460,4990,4990,4990,4990,0
20240105,102500,6683460,4990,4990,4990,4990,0
20240105,102400,6683460,4990,4990,4990,4990,0
20240105,102300,6683460,4990,4990,4990,4990,0
20240105,102200,6683460,4990,4990,4990,4990,0
20240105,102100,6683460,4990,4990,4990,4990,202
20240105,102000,5675480,4985,4985,4985,4985,3
20240105,101900,5660525,4985,4985,4985,4985,9
20240105,101800,5615660,4990,4990,4990,4990,0
20240105,101700,5615660,4990,4990,4990,4990,2
20240105,101600,5605680,4990,4990,4990,4990,0
20240105,101500,5605680,4990,4990,4990,4990,0
20240105,101400,5605680,4990,4990,4990,4990,2
20240105,101300,5595700,4985,4965,4985,4965,185
20240105,101200,4673495,4980,4980,4980,4980,0
20240105,101100,4673495,4980,4980,4980,4980,0
20240105,101000,4673495,4980,4980,4980,4980,0
20240105,100900,4673495,4980,4980,4980,4980,0
20240105,100800,4673495,4980,4980,4980,4980,10
20240105,100700,4623695,4980,4980,4980,4980,0
20240105,100600,4623695,4980,4980,4980,4980,0
20240105,100500,4623695,4980,4980,4980,4980,0
20240105,100400,4623695,4980,4980,4980,4980,0
20240105,100300,4623695,4980,4980,4980,4980,0
20240105,100200,4623695,4980,4980,4980,4980,0
20240105,100100,4623695,4980,4980,4980,4980,0
20240105,100000,4623695,4980,4980,4980,4980,10
20240105,095900,4573895,4985,4985,4985,4985,0
20240105,095800,4573895,4985,4985,4985,4985,0
20240105,095700,4573895,4985,4985,4985,4985,0
20240105,095600,4573895,4985,4985,4985,4985,0
20240105,095500,4573895,4985,4985,4985,4985,0
20240105,095400,4573895,4985,4985,4985,4985,0
20240105,095300,4573895,4985,4985,4985,4985,0
20240105,095200,4573895,4985,4985,4985,4985,0
20240105,095100,4573895,4985,4985,4985,4985,0
20240105,095000,4573895,4985,4985,4985,4985,0
20240105,094900,4573895,4985,4985,4985,4985,0
20240105,094800,4573895,4985,4985,4985,4985,0
20240105,094700,4573895,4985,4985,4985,4985,0
20240105,094600,4573895,4985,4985,4985,4985,0
20240105,094500,4573895,4985,4985,4985,4985,2
20240105,094400,4563925,4985,4985,4985,4985,0
20240105,094300,4563925,4985,4985,4985,4985,18
20240105,094200,4474195,4950,4950,4950,4950,17
20240105,094100,4390045,4945,4945,4945,4945,0
20240105,094000,4390045,4945,4945,4945,4945,0
20240105,093900,4390045,4945,4945,4945,4945,0
20240105,093800,4390045,4945,4945,4945,4945,0
20240105,093700,4390045,4945,4945,4945,4945,0
20240105,093600,4390045,4945,4945,4945,4945,0
20240105,093500,4390045,4945,4945,4945,4945,0
20240105,093400,4390045,4945,4945,4945,4945,0
20240105,093300,4390045,4945,4945,4945,4945,0
20240105,093200,4390045,4945,4945,4945,4945,0
20240105,093100,4390045,4945,4945,4945,4945,0
20240105,093000,4390045,4945,4945,4945,4945,0
20240105,092900,4390045,4945,4945,4945,4945,0
20240105,092800,4390045,4945,4945,4945,4945,0
20240105,092700,4390045,4945,4945,4945,4945,1
20240105,092600,4385100,4945,4945,4945,4945,0
20240105,092500,4385100,4945,4945,4945,4945,0
20240105,092400,4385100,4945,4965,4965,4940,599
20240105,092300,1420895,4995,4995,4995,4995,0
20240105,092200,1420895,4995,4995,4995,4995,0
20240105,092100,1420895,4995,4995,4995,4995,0
20240105,092000,1420895,4995,4995,4995,4995,0
20240105,091900,1420895,4995,4995,4995,4995,0
20240105,091800,1420895,4995,4985,4995,4985,19
20240105,091700,1326010,4980,4965,4980,4965,32
20240105,091600,1166815,4960,4960,4960,4960,16
20240105,091500,1087455,4950,4950,4950,4950,6
20240105,091400,1057755,4960,4960,4960,4960,0
20240105,091300,1057755,4960,4960,4960,4960,0
20240105,091200,1057755,4960,4960,4960,4960,0
20240105,091100,1057755,4960,4960,4960,4960,0
20240105,091000,1057755,4960,4960,4960,4960,0
20240105,090900,1057755,4960,4960,4960,4960,1
20240105,090800,1052795,4960,4960,4960,4960,0
20240105,090700,1052795,4960,4960,4960,4960,20
20240105,090600,953595,4960,4960,4960,4960,1
20240105,090500,948635,4950,4950,4950,4950,27
20240105,090400,814985,4940,4940,4940,4940,92
20240105,090300,360505,4935,4940,4940,4935,6
20240105,090200,330890,4940,4940,4940,4940,0
20240105,090100,330890,4940,4940,4940,4940,1
20240105,090000,325950,4935,4940,4940,4935,66